SQBG

Sequential Brands Group, Inc. Historical Stock Prices

$17.35
*  
0.38
2.14%
Get SQBG Alerts
*Delayed - data as of Aug. 3, 2015 15:35 ET  -  Find a broker to begin trading SQBG now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    SQBG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:35  17.65  17.84  16.81  17.35 90,976
07/31/2015 16.61 18.59 16.24 17.73 298,803
07/30/2015 16.41 16.46 15.54 16.12 279,114
07/29/2015 16.36 16.485 16.01 16.01 143,802
07/28/2015 16.65 16.81 16.32 16.39 137,655
07/27/2015 16.72 17.0999 16.43 16.59 102,814
07/24/2015 17.16 17.28 16.71 16.81 103,664
07/23/2015 17.45 17.48 17.02 17.16 52,927
07/22/2015 17.2 17.55 17.2 17.5 103,917
07/21/2015 17.82 17.93 17.39 17.4 90,223
07/20/2015 18.1 18.5 17.77 17.89 126,497
07/17/2015 17.7 18.09 17.36 18.02 125,668
07/16/2015 17.46 17.85 17.2 17.66 212,181
07/15/2015 17.38 17.53 17.12 17.33 219,083
07/14/2015 17.3 17.48 17.1501 17.36 185,625
07/13/2015 17.06 17.46 16.886 17.44 173,100
07/10/2015 16.89 17.1 16.76 17.05 81,068
07/09/2015 17.33 17.33 16.5 16.72 78,550
07/08/2015 16.62 17.17 16.074 17.06 165,467
07/07/2015 16.58 16.89 16.09 16.83 82,877
07/06/2015 16.14 16.81 15.716 16.54 178,415
07/02/2015 16.07 16.49 15.73 16.34 273,079
07/01/2015 15.52 16.16 15.27 16.1 155,278
06/30/2015 15.5 15.62 15.01 15.29 550,486
06/29/2015 15.58 15.99 15.32 15.36 120,307
06/26/2015 16.11 16.2 15.25 15.58 1,060,194
06/25/2015 16.16 16.19 15.54 16.02 247,120
06/24/2015 16.6 16.67 16.15 16.27 306,752
06/23/2015 17.4 17.4 16.52 16.53 540,786
06/22/2015 17.3 17.45 16.66 16.82 417,856
06/19/2015 16.01 17.24 15.79 17 779,541
06/18/2015 14.29 16.22 14.29 16.08 464,174
06/17/2015 14 14.3 13.82 14.27 125,547
06/16/2015 13.54 14.1999 13.54 13.9 162,504
06/15/2015 13.49 13.75 13.29 13.62 107,409
06/12/2015 13.65 13.88 13.34 13.54 147,327
06/11/2015 13.38 13.71 13.1 13.68 88,752
06/10/2015 12.73 13.615 12.73 13.4 74,098
06/09/2015 12.62 12.81 12.4289 12.65 111,080
06/08/2015 12.79 12.83 12.56 12.66 64,105
06/05/2015 13.2 13.2 12.67 12.8 112,563
06/04/2015 13.23 13.38 12.96 13.2 40,419
06/03/2015 13.35 13.81 13.14 13.33 77,277
06/02/2015 13.56 13.76 13.14 13.31 63,801
06/01/2015 13.91 13.92 13.18 13.59 118,355
05/29/2015 13.8 13.99 13.5 13.97 190,446
05/28/2015 13.52 13.78 13.28 13.77 80,741
05/27/2015 13.26 13.56 13.06 13.55 95,655
05/26/2015 13.46 13.52 13.1 13.2 107,703
05/22/2015 13.58 13.83 13.46 13.67 55,496
05/21/2015 13.54 13.76 13.42 13.66 53,863
05/20/2015 13.57 13.75 13.33 13.6 49,064
05/19/2015 13.63 13.66 13.29 13.58 63,380
05/18/2015 13.53 13.77 13.18 13.59 65,981
05/15/2015 13.8 13.8 13.28 13.5 92,781
05/14/2015 13.05 13.87 12.86 13.83 136,372
05/13/2015 12.5 13.09 12.44 13.04 119,178
05/12/2015 12.06 12.48 12.06 12.47 64,528
05/11/2015 12.32 12.51 12.21 12.35 42,496
05/08/2015 12.56 12.56 12.21 12.29 70,775
05/07/2015 12.17 12.56 12.16 12.52 100,940
05/06/2015 11.98 12.46 11.7901 12.12 237,338
05/05/2015 12.13 12.23 11.59 12.01 156,222
05/04/2015 12.16 12.5 11.77 12.11 180,105
05/01/2015 12.42 12.6 12.19 12.27 192,636
04/30/2015 12.93 13.135 11.86 12.4 291,453
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?